Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Yatsen Holding Ltd ADR (NY: YSG )

3.800 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.090 2.220 2.050 2.110 466,300 +0.00(+0.00%)
Mar 27, 2024 2.040 2.093 1.990 2.110 397,742 +0.08(+3.94%)
Mar 26, 2024 2.080 2.170 2.020 2.030 528,148 -0.05(-2.40%)
Mar 25, 2024 2.080 2.180 2.060 2.080 367,908 -0.05(-2.35%)
Mar 22, 2024 2.130 2.180 2.100 2.130 450,950 +0.00(+0.00%)
Mar 21, 2024 2.150 2.190 2.110 2.130 492,896 -0.02(-0.93%)
Mar 20, 2024 2.220 2.220 2.110 2.150 697,167 -0.03(-1.38%)
Mar 19, 2024 2.270 2.270 2.130 2.180 560,057 -0.10(-4.39%)
Mar 18, 2024 2.450 2.450 2.250 2.280 694,011 -0.17(-6.94%)
Mar 15, 2024 2.850 2.850 2.200 2.450 2,712,320 -0.36(-12.87%)
Mar 14, 2024 2.917 3.099 2.762 2.812 233,674 -0.14(-4.84%)
Mar 13, 2024 2.750 3.139 2.750 2.955 293,463 +0.14(+4.81%)
Mar 12, 2024 2.647 2.971 2.610 2.820 490,817 +0.17(+6.40%)
Mar 11, 2024 2.510 2.850 2.510 2.650 606,441 +0.03(+1.15%)
Mar 08, 2024 2.450 2.708 2.308 2.620 762,801 +0.07(+2.56%)
Mar 07, 2024 2.750 2.850 2.554 2.554 390,912 -0.20(-7.11%)
Mar 06, 2024 3.296 3.300 2.750 2.750 616,406 -0.24(-7.95%)
Mar 05, 2024 2.850 3.325 2.850 2.987 1,016,484 +0.21(+7.66%)
Mar 04, 2024 2.578 2.878 2.575 2.775 478,899 +0.21(+8.27%)
Mar 01, 2024 2.540 2.587 2.535 2.563 275,831 +0.04(+1.50%)
Feb 29, 2024 2.585 2.600 2.506 2.525 274,161 +0.02(+0.94%)
Feb 28, 2024 2.550 2.638 2.480 2.502 556,981 +0.00(+0.08%)
Feb 27, 2024 2.600 2.645 2.250 2.499 1,504,218 -0.10(-3.79%)
Feb 26, 2024 2.650 2.650 2.554 2.598 154,727 -0.05(-2.02%)
Feb 23, 2024 2.612 2.651 2.460 2.651 274,690 +0.10(+3.96%)
Feb 22, 2024 2.715 2.750 2.538 2.550 275,563 -0.17(-6.08%)
Feb 21, 2024 2.768 2.885 2.700 2.716 272,680 -0.01(-0.31%)
Feb 20, 2024 2.958 3.005 2.604 2.724 504,552 -0.24(-7.97%)
Feb 16, 2024 3.050 3.066 2.900 2.960 275,720 +0.00(+0.00%)
Feb 15, 2024 2.915 3.011 2.909 2.960 196,869 +0.04(+1.20%)
Feb 14, 2024 2.915 3.070 2.906 2.925 118,478 -0.08(-2.50%)
Feb 13, 2024 3.190 3.190 3.000 3.000 120,050 -0.15(-4.70%)
Feb 12, 2024 3.075 3.321 3.038 3.148 131,350 +0.04(+1.12%)
Feb 09, 2024 3.164 3.235 3.055 3.113 85,234 -0.05(-1.63%)
Feb 08, 2024 3.050 3.250 3.050 3.164 92,073 +0.01(+0.41%)
Feb 07, 2024 3.200 3.248 3.055 3.151 90,749 -0.03(-1.05%)
Feb 06, 2024 3.000 3.200 2.950 3.185 118,957 +0.20(+6.84%)
Feb 05, 2024 3.100 3.100 2.913 2.981 155,983 -0.10(-3.36%)
Feb 02, 2024 3.078 3.124 3.038 3.084 113,423 +0.01(+0.42%)
Feb 01, 2024 3.100 3.200 3.025 3.071 68,767 -0.02(-0.76%)
Jan 31, 2024 3.246 3.390 3.050 3.095 126,689 +0.02(+0.49%)
Jan 30, 2024 3.099 3.400 3.055 3.080 94,889 +0.02(+0.82%)
Jan 29, 2024 3.350 3.458 3.050 3.055 116,065 -0.25(-7.56%)
Jan 26, 2024 3.510 3.550 3.300 3.305 102,837 -0.29(-7.95%)
Jan 25, 2024 3.350 3.591 3.300 3.591 126,704 +0.00(+0.00%)
Jan 24, 2024 3.655 3.655 3.499 3.591 52,981 +0.11(+3.16%)
Jan 23, 2024 3.500 3.680 3.460 3.481 57,573 +0.03(+0.81%)
Jan 22, 2024 3.265 3.575 3.265 3.453 65,563 +0.08(+2.34%)
Jan 19, 2024 3.605 3.684 3.255 3.373 156,088 -0.18(-4.99%)
Jan 18, 2024 3.613 3.793 3.550 3.550 125,918 -0.01(-0.36%)
Jan 17, 2024 3.551 3.740 3.550 3.563 66,655 -0.02(-0.57%)
Jan 16, 2024 3.650 3.674 3.582 3.584 109,118 -0.07(-1.94%)
Jan 12, 2024 3.850 3.950 3.655 3.655 72,992 -0.14(-3.78%)
Jan 11, 2024 3.700 3.850 3.675 3.799 77,669 +0.12(+3.36%)
Jan 10, 2024 3.700 3.786 3.630 3.675 103,609 +0.06(+1.79%)
Jan 09, 2024 3.680 3.848 3.611 3.611 73,495 -0.12(-3.33%)
Jan 08, 2024 3.525 3.808 3.525 3.735 100,042 +0.09(+2.53%)
Jan 05, 2024 3.850 3.931 3.620 3.643 74,034 -0.21(-5.38%)
Jan 04, 2024 3.712 3.900 3.712 3.850 75,677 +0.10(+2.67%)
Jan 03, 2024 3.900 4.000 3.723 3.750 107,819 -0.00(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.